JinkoSolar Holding Co. Ltd.
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
20,400€ -0,49%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid: Ask:

Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 20,78 20,78 19,85 20,38 -1,57% 454,00
21.11.2024 21,25 21,30 20,53 20,70 -2,70% 75,00
20.11.2024 19,94 21,78 19,81 21,28 8,10% 10.390,00
19.11.2024 20,18 21,30 19,68 19,68 -1,48% 750,00
18.11.2024 19,92 20,40 19,69 19,98 0,33% 2.655,00
15.11.2024 20,21 20,68 19,90 19,91 -1,80% 3.820,00
14.11.2024 20,18 20,60 19,42 20,28 -0,49% 2.475,00
13.11.2024 20,30 20,85 20,15 20,38 1,24% 855,00
12.11.2024 20,95 21,30 19,73 20,13 -5,41% 2.225,00
11.11.2024 21,58 22,05 20,68 21,28 -1,05% 2.760,00
08.11.2024 23,00 23,18 21,48 21,50 -5,60% 475,00
07.11.2024 22,48 23,85 22,48 22,78 1,33% 1.602,00
06.11.2024 23,48 23,78 21,30 22,48 -12,80% 4.798,00
05.11.2024 25,95 26,10 24,98 25,78 0,68% 120,00
04.11.2024 24,73 26,55 24,73 25,60 1,39% 2.910,00
01.11.2024 24,00 25,90 23,40 25,25 2,54% 700,00
31.10.2024 23,28 25,05 22,68 24,63 4,79% 1.130,00
30.10.2024 22,33 24,75 21,83 23,50 5,03% 7.195,00
29.10.2024 24,20 24,88 21,88 22,38 -12,08% 4.281,00
28.10.2024 21,50 26,10 21,40 25,45 16,61% 1.880,00
25.10.2024 21,28 23,43 20,58 21,83 9,56% 10.748,00
24.10.2024 19,24 19,95 18,98 19,92 2,47% 3.740,00
23.10.2024 21,40 21,40 19,00 19,44 -1,72% 4.405,00
22.10.2024 18,92 20,25 18,84 19,78 4,82% 4.440,00
21.10.2024 19,03 19,56 18,32 18,87 0,75% 1.132,00
18.10.2024 18,69 19,94 18,69 18,73 1,96% 4.007,00
17.10.2024 19,41 19,73 18,14 18,37 -4,77% 2.540,00
16.10.2024 19,86 20,40 19,15 19,29 -1,93% 3.570,00
15.10.2024 21,45 21,45 19,67 19,67 -7,33% 6.180,00
14.10.2024 21,90 22,23 20,88 21,23 -3,41% 2.335,00
11.10.2024 21,18 22,15 20,68 21,98 4,02% 454,00
10.10.2024 22,80 23,20 21,03 21,13 -5,69% 2.218,00
09.10.2024 23,10 25,15 21,58 22,40 -5,39% 4.686,00
08.10.2024 29,60 29,60 23,15 23,68 -20,69% 7.405,00
07.10.2024 28,83 34,03 27,15 29,85 9,44% 7.417,00
04.10.2024 23,98 27,45 23,90 27,28 15,21% 2.650,00
03.10.2024 22,85 24,05 22,30 23,68 2,38% 1.430,00
02.10.2024 23,80 24,65 22,80 23,13 0,11% 1.650,00
01.10.2024 23,93 24,15 21,90 23,10 -4,25% 6.761,00
30.09.2024 21,60 24,60 21,60 24,13 15,85% 8.363,00
27.09.2024 19,38 21,18 19,26 20,83 9,61% 3.979,00
26.09.2024 18,14 19,28 18,13 19,00 5,44% 3.262,00
25.09.2024 18,52 18,52 17,99 18,02 -3,48% 225,00
24.09.2024 17,82 18,74 17,67 18,67 5,60% 113,00
23.09.2024 17,70 17,94 17,48 17,68 -0,11% -
20.09.2024 17,96 18,10 17,43 17,70 -1,01% 612,00
19.09.2024 18,49 19,00 17,88 17,88 -2,45% 1.675,00
18.09.2024 17,99 19,06 17,71 18,33 1,33% 116,00
17.09.2024 17,67 18,10 17,55 18,09 2,84% 220,00
16.09.2024 17,36 17,82 17,16 17,59 0,46% -
13.09.2024 17,31 17,58 17,17 17,51 0,92% -
12.09.2024 17,53 17,69 17,07 17,35 -1,25% -
11.09.2024 16,82 17,57 16,79 17,57 4,90% 556,00
10.09.2024 16,29 17,10 15,92 16,75 2,95% 2.252,00
09.09.2024 15,89 16,48 15,71 16,27 2,39% 33,00
06.09.2024 16,16 16,22 15,72 15,89 -1,73% 590,00
05.09.2024 15,72 16,65 15,70 16,17 3,52% -
04.09.2024 16,22 16,31 15,56 15,62 -4,46% 66,00
03.09.2024 17,07 17,32 16,25 16,35 -3,25% -
02.09.2024 17,21 17,29 16,60 16,90 -2,42% 80,00
30.08.2024 16,36 17,36 15,15 17,32 6,52% 244,00
29.08.2024 15,62 16,49 15,62 16,26 3,63% -
28.08.2024 16,34 16,59 15,48 15,69 -3,68% 875,00
27.08.2024 16,88 16,91 16,07 16,29 -3,32% 8.500,00
26.08.2024 16,76 17,13 16,40 16,85 0,18% 145,00
23.08.2024 16,29 16,90 16,10 16,82 3,83% 620,00
22.08.2024 17,24 17,39 15,97 16,20 -6,47% 1.240,00
21.08.2024 17,55 17,55 16,95 17,32 0,87% 1.500,00
20.08.2024 17,76 17,79 16,96 17,17 -3,54% 1.047,00
19.08.2024 17,55 17,91 16,72 17,80 0,68% 3.000,00
16.08.2024 17,67 17,80 17,47 17,68 0,74% -
15.08.2024 18,15 18,37 17,23 17,55 -3,84% 8.780,00
14.08.2024 18,62 18,77 17,81 18,25 -2,20% 812,00
13.08.2024 17,38 18,83 17,22 18,66 8,11% 1.033,00
12.08.2024 17,74 18,49 17,10 17,26 -3,52% 722,00
09.08.2024 18,15 18,33 17,55 17,89 -1,21% 227,00
08.08.2024 17,50 18,27 17,47 18,11 4,32% 275,00
07.08.2024 17,46 18,20 17,34 17,36 -0,46% 9.066,00
06.08.2024 17,65 18,23 17,19 17,44 0,40% 4.272,00
05.08.2024 16,68 18,05 15,65 17,37 0,23% 1.061,00
02.08.2024 18,57 18,66 17,16 17,33 -6,58% 1.645,00
01.08.2024 19,20 19,62 18,29 18,55 -3,34% 295,00
31.07.2024 18,83 19,96 18,83 19,19 2,02% 400,00
30.07.2024 19,54 19,83 18,58 18,81 -4,23% 401,00
29.07.2024 19,78 20,08 19,33 19,64 -0,61% 1.284,00
26.07.2024 18,90 19,76 18,90 19,76 5,39% 1.450,00
25.07.2024 19,07 19,40 18,66 18,75 -0,53% 1.724,00
24.07.2024 19,15 19,60 18,78 18,85 -1,46% 3.616,00
23.07.2024 19,75 20,00 19,07 19,13 -3,38% 450,00
22.07.2024 19,76 19,98 19,30 19,80 2,86% 100,00
19.07.2024 19,70 19,99 19,09 19,25 -1,74% 620,00
18.07.2024 20,13 20,80 19,59 19,59 -1,56% 20,00
17.07.2024 21,25 21,25 19,51 19,90 -6,57% 1.338,00
16.07.2024 19,98 21,33 19,64 21,30 7,36% 5.400,00
15.07.2024 21,23 21,23 19,84 19,84 -6,75% 340,00
12.07.2024 21,25 21,55 20,83 21,28 1,07% -
11.07.2024 20,33 21,35 20,13 21,05 3,44% 2.425,00
10.07.2024 19,85 20,80 19,80 20,35 1,50% 2.682,00
09.07.2024 20,08 20,35 19,20 20,05 2,87% 606,00
08.07.2024 19,95 20,43 19,43 19,49 -2,91% 350,00